[6804]ホシデン:【電子部品】コネクター・スイッチなどの機構部品
Yahoo! 【プライム/16電気機器】 売上高:2475710 当期純利益:100370 総資産:2002790 時価:1456億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 2,338 | 2,379 | 2,332 | 2,359 | 90,100 | -208,200 | 101% | ▲ | 5282 | 0 | 0 | 99% | 5% |
20251003 | 2,353 | 2,380 | 2,337 | 2,377 | 126,000 | -46,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 4% |
20250917 | 2,375 | 2,375 | 2,332 | 2,337 | 126,600 | -5,400 | 98% | ▼ | 8888 | 51 | 0 | 98% | 5% |
20250916 | 2,388 | 2,398 | 2,357 | 2,373 | 132,000 | -42,400 | 101% | ▲ | 2222 | 51 | 0 | 100% | 6% |
20250930 | 2,340 | 2,372 | 2,334 | 2,353 | 135,400 | -10,700 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
20250908 | 2,323 | 2,323 | 2,296 | 2,320 | 139,200 | -19,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
20250910 | 2,353 | 2,354 | 2,313 | 2,325 | 141,900 | -135,400 | 99% | ▼ | 8828 | 51 | 0 | 99% | 4% |
20250929 | 2,380 | 2,380 | 2,343 | 2,351 | 146,100 | -64,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
20251001 | 2,330 | 2,335 | 2,283 | 2,305 | 150,300 | 14,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
20250924 | 2,370 | 2,371 | 2,344 | 2,353 | 159,700 | 69,600 | 100% | ▼ | 7117 | 0 | 0 | 99% | 5% |
20250911 | 2,332 | 2,365 | 2,332 | 2,361 | 160,700 | 18,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
20251007 | 2,427 | 2,458 | 2,407 | 2,421 | 170,900 | -2,700 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 5% |
20251002 | 2,295 | 2,367 | 2,295 | 2,354 | 172,900 | 22,600 | 102% | ▲ | 1171 | 0 | 4 | 98% | 3% |
20251006 | 2,427 | 2,436 | 2,388 | 2,405 | 173,600 | 47,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20250912 | 2,370 | 2,377 | 2,346 | 2,361 | 174,400 | 13,700 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
20250918 | 2,364 | 2,376 | 2,340 | 2,365 | 174,900 | 48,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
20250925 | 2,368 | 2,391 | 2,358 | 2,382 | 175,400 | 15,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
20250926 | 2,382 | 2,406 | 2,370 | 2,403 | 210,600 | 35,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
20250909 | 2,350 | 2,363 | 2,321 | 2,347 | 277,300 | 138,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20250919 | 2,379 | 2,379 | 2,313 | 2,337 | 298,300 | 123,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-22 | 6804 | BNP Paribas Financial Markets SNC | 137,227 | 0% | ▼ | -170,600 |
2025-09-16 | 6804 | BNP Paribas Financial Markets SNC | 307,827 | 1% | ▲ |
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-12 | 183,700 | 9,700 | 93,000 | 0 | 90,700 | 9,700 |
2025-09-19 | 182,100 | 8,900 | 93,900 | 0 | 88,200 | 8,900 |
2025-09-26 | 182,400 | 9,900 | 100,800 | 1,100 | 81,600 | 8,800 |